1-800-Flowers.com Inc Class A (FLWS)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
488.901 |
-4,17%
|
9,78
|
9,33
|
9,815
|
9,43
|
19/05/2023 |
385.610 |
-3,10%
|
10,16
|
9,60
|
10,16
|
9,84
|
18/05/2023 |
692.520 |
2,16%
|
9,88
|
9,84
|
10,40
|
10,155
|
17/05/2023 |
699.207 |
2,05%
|
9,77
|
9,51
|
9,94
|
9,94
|
16/05/2023 |
493.555 |
4,62%
|
9,18
|
9,085
|
9,74
|
9,74
|
15/05/2023 |
483.262 |
1,09%
|
9,24
|
9,16
|
9,50
|
9,31
|
12/05/2023 |
544.973 |
-1,18%
|
9,34
|
9,04
|
9,44
|
9,21
|
11/05/2023 |
1.224.590 |
8,37%
|
9,58
|
8,65
|
9,59
|
9,32
|
10/05/2023 |
989.164 |
2,26%
|
8,51
|
8,38
|
8,74
|
8,60
|
09/05/2023 |
708.200 |
6,19%
|
7,90
|
7,85
|
8,53
|
8,41
|
08/05/2023 |
551.201 |
0,00%
|
7,99
|
7,57
|
8,02
|
7,92
|
05/05/2023 |
558.676 |
5,46%
|
7,64
|
7,56
|
7,95
|
7,92
|
04/05/2023 |
567.289 |
-7,63%
|
8,17
|
7,49
|
8,17
|
7,51
|
03/05/2023 |
483.436 |
-0,12%
|
8,15
|
7,99
|
8,37
|
8,13
|
02/05/2023 |
594.484 |
-6,01%
|
8,65
|
8,12
|
8,6795
|
8,14
|
01/05/2023 |
677.343 |
-5,97%
|
9,17
|
8,59
|
9,41
|
8,66
|
28/04/2023 |
785.023 |
0,66%
|
9,18
|
9,115
|
9,43
|
9,21
|
27/04/2023 |
309.134 |
-0,06%
|
9,29
|
9,105
|
9,31
|
9,15
|
26/04/2023 |
341.243 |
-2,45%
|
9,47
|
9,04
|
9,59
|
9,155
|
25/04/2023 |
463.145 |
-10,11%
|
10,30
|
9,22
|
10,30
|
9,385
|
24/04/2023 |
204.297 |
-2,97%
|
10,76
|
10,36
|
10,76
|
10,44
|
21/04/2023 |
187.855 |
-0,09%
|
10,74
|
10,59
|
10,82
|
10,76
|
20/04/2023 |
247.612 |
-3,24%
|
11,03
|
10,70
|
11,06
|
10,77
|
19/04/2023 |
175.193 |
-0,89%
|
11,09
|
10,96
|
11,21
|
11,13
|
18/04/2023 |
279.101 |
-0,18%
|
11,35
|
11,03
|
11,45
|
11,23
|
17/04/2023 |
235.344 |
-1,14%
|
11,43
|
11,15
|
11,49
|
11,25
|
14/04/2023 |
209.271 |
-0,52%
|
11,47
|
11,33
|
11,625
|
11,38
|
13/04/2023 |
202.581 |
-1,46%
|
11,62
|
11,29
|
11,62
|
11,44
|
12/04/2023 |
181.746 |
-2,76%
|
12,02
|
11,57
|
12,09
|
11,61
|
11/04/2023 |
318.959 |
2,84%
|
11,64
|
11,63
|
11,98
|
11,94
|
10/04/2023 |
287.658 |
2,29%
|
11,25
|
11,21
|
11,70
|
11,61
|
06/04/2023 |
162.428 |
-0,26%
|
11,34
|
11,17
|
11,37
|
11,35
|
05/04/2023 |
297.320 |
-2,57%
|
11,59
|
11,33
|
11,61
|
11,38
|
04/04/2023 |
287.498 |
0,78%
|
11,59
|
11,51
|
11,90
|
11,68
|
03/04/2023 |
246.561 |
0,78%
|
11,52
|
11,34
|
11,66
|
11,59
|
31/03/2023 |
538.426 |
0,44%
|
11,55
|
11,36
|
11,59
|
11,50
|
30/03/2023 |
608.699 |
4,95%
|
11,63
|
11,40
|
12,00
|
11,45
|
29/03/2023 |
191.215 |
0,65%
|
11,00
|
10,66
|
11,00
|
10,91
|
28/03/2023 |
273.193 |
-2,25%
|
11,02
|
10,60
|
11,13
|
10,84
|
27/03/2023 |
571.470 |
4,62%
|
10,72
|
10,625
|
11,33
|
11,09
|
24/03/2023 |
238.831 |
1,24%
|
10,36
|
10,26
|
10,62
|
10,60
|
23/03/2023 |
427.013 |
0,00%
|
10,58
|
10,25
|
10,70
|
10,47
|
22/03/2023 |
339.537 |
-1,13%
|
10,59
|
10,46
|
10,815
|
10,47
|
21/03/2023 |
374.437 |
6,97%
|
10,06
|
10,06
|
10,635
|
10,59
|
20/03/2023 |
269.908 |
0,51%
|
9,84
|
9,67
|
10,02
|
9,90
|
17/03/2023 |
571.646 |
3,47%
|
9,43
|
9,34
|
9,90
|
9,85
|
16/03/2023 |
228.294 |
0,42%
|
9,41
|
9,24
|
9,678
|
9,52
|
15/03/2023 |
206.124 |
1,28%
|
9,16
|
9,15
|
9,51
|
9,48
|
14/03/2023 |
227.631 |
0,00%
|
9,71
|
9,23
|
9,77
|
9,36
|
13/03/2023 |
291.092 |
-2,80%
|
9,48
|
9,22
|
9,60
|
9,36
|
10/03/2023 |
322.291 |
-1,74%
|
9,82
|
9,36
|
9,82
|
9,63
|
09/03/2023 |
280.891 |
-3,26%
|
10,11
|
9,79
|
10,1512
|
9,80
|
08/03/2023 |
231.764 |
-1,56%
|
10,30
|
10,01
|
10,30
|
10,13
|
07/03/2023 |
226.035 |
-1,06%
|
10,44
|
10,22
|
10,55
|
10,29
|
06/03/2023 |
402.108 |
-2,89%
|
10,72
|
10,31
|
10,81
|
10,40
|
03/03/2023 |
230.773 |
3,78%
|
10,42
|
10,33
|
10,76
|
10,71
|
02/03/2023 |
230.934 |
2,69%
|
9,92
|
9,92
|
10,325
|
10,32
|
01/03/2023 |
313.767 |
1,52%
|
9,88
|
9,75
|
10,15
|
10,05
|
28/02/2023 |
407.142 |
-1,10%
|
10,02
|
9,855
|
10,16
|
9,90
|
27/02/2023 |
466.731 |
-1,28%
|
10,31
|
9,99
|
10,31
|
10,01
|
24/02/2023 |
458.792 |
-3,24%
|
10,23
|
9,95
|
10,325
|
10,14
|
23/02/2023 |
487.339 |
-1,96%
|
10,82
|
10,29
|
10,82
|
10,48
|
22/02/2023 |
477.008 |
-2,02%
|
10,93
|
10,48
|
11,02
|
10,69
|
21/02/2023 |
637.628 |
0,93%
|
10,56
|
10,56
|
11,31
|
10,91
|
20/02/2023 |
1.019.984 |
-0,09%
|
10,82
|
10,3075
|
10,985
|
10,81
|
17/02/2023 |
1.019.984 |
-0,09%
|
10,82
|
10,3075
|
10,985
|
10,81
|
16/02/2023 |
657.050 |
4,04%
|
10,14
|
9,94
|
10,995
|
10,82
|
15/02/2023 |
713.651 |
5,58%
|
9,77
|
9,65
|
10,44
|
10,40
|
14/02/2023 |
820.340 |
-4,28%
|
10,08
|
9,43
|
10,08
|
9,85
|
13/02/2023 |
449.774 |
4,36%
|
9,87
|
9,655
|
10,315
|
10,29
|
10/02/2023 |
371.949 |
-1,60%
|
9,89
|
9,67
|
9,96
|
9,86
|
09/02/2023 |
425.216 |
-6,70%
|
10,95
|
9,995
|
10,95
|
10,02
|
08/02/2023 |
603.752 |
-2,72%
|
11,00
|
10,44
|
11,00
|
10,74
|
07/02/2023 |
527.964 |
-2,45%
|
11,14
|
10,555
|
11,2985
|
10,95
|
06/02/2023 |
662.453 |
-0,09%
|
11,12
|
10,7301
|
11,49
|
11,225
|
03/02/2023 |
781.605 |
-13,49%
|
13,29
|
10,9302
|
13,29
|
11,35
|
02/02/2023 |
1.326.300 |
28,38%
|
12,17
|
11,46
|
13,20
|
13,12
|
01/02/2023 |
425.008 |
2,51%
|
9,93
|
9,60
|
10,49
|
10,22
|
31/01/2023 |
383.486 |
3,21%
|
9,70
|
9,64
|
10,07
|
9,97
|
30/01/2023 |
308.058 |
-4,64%
|
10,00
|
9,51
|
10,04
|
9,66
|
27/01/2023 |
295.304 |
3,90%
|
9,74
|
9,71
|
10,25
|
10,13
|
26/01/2023 |
288.708 |
1,78%
|
9,74
|
9,565
|
9,80
|
9,75
|
25/01/2023 |
159.466 |
2,02%
|
9,22
|
9,05
|
9,62
|
9,58
|
24/01/2023 |
194.582 |
0,75%
|
9,29
|
9,14
|
9,425
|
9,39
|
23/01/2023 |
260.616 |
-1,28%
|
9,44
|
9,18
|
9,56
|
9,24
|
20/01/2023 |
289.711 |
2,86%
|
9,21
|
9,05
|
9,48
|
9,36
|
19/01/2023 |
409.252 |
-2,05%
|
9,23
|
9,08
|
9,46
|
9,10
|
18/01/2023 |
309.957 |
-6,16%
|
9,93
|
9,26
|
10,07
|
9,29
|
17/01/2023 |
236.147 |
-5,08%
|
10,43
|
9,88
|
10,43
|
9,90
|
16/01/2023 |
221.966 |
1,76%
|
10,13
|
10,10
|
10,45
|
10,43
|
13/01/2023 |
221.966 |
1,76%
|
10,13
|
10,10
|
10,45
|
10,43
|
12/01/2023 |
254.273 |
-1,35%
|
10,50
|
10,18
|
10,51
|
10,25
|
11/01/2023 |
341.170 |
2,37%
|
10,24
|
10,10
|
10,47
|
10,39
|
10/01/2023 |
347.268 |
3,47%
|
9,82
|
9,82
|
10,18
|
10,15
|
09/01/2023 |
415.034 |
-3,06%
|
10,20
|
9,62
|
10,39
|
9,81
|
06/01/2023 |
312.850 |
2,85%
|
9,94
|
9,84
|
10,23
|
10,12
|
05/01/2023 |
231.117 |
1,55%
|
9,58
|
9,47
|
9,99
|
9,84
|
04/01/2023 |
289.531 |
1,47%
|
9,65
|
9,595
|
9,8565
|
9,69
|
03/01/2023 |
293.760 |
-0,11%
|
9,71
|
9,40
|
9,98
|
9,55
|
02/01/2023 |
267.220 |
0,21%
|
9,33
|
9,325
|
9,70
|
9,56
|